| Zeit |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 09:30 |
16.02 |
16.02 |
16.02 |
16.02 |
5.9K |
| 09:31 |
16.03 |
16.03 |
16.03 |
16.03 |
2.1K |
| 09:33 |
16.03 |
16.03 |
16.03 |
16.03 |
2.6K |
| 09:35 |
16.05 |
16.05 |
16.05 |
16.05 |
0.8K |
| 09:36 |
16.05 |
16.05 |
16.04 |
16.04 |
4.4K |
| 09:37 |
16.03 |
16.03 |
16.03 |
16.03 |
1.2K |
| 09:38 |
16.03 |
16.03 |
16.03 |
16.03 |
2.2K |
| 09:41 |
16.03 |
16.03 |
16.03 |
16.03 |
0.8K |
| 09:42 |
16.05 |
16.05 |
16.05 |
16.05 |
2.0K |
| 09:43 |
16.05 |
16.06 |
16.05 |
16.06 |
9.8K |
| 09:44 |
16.05 |
16.05 |
16.05 |
16.05 |
3.8K |
| 09:49 |
16.06 |
16.06 |
16.06 |
16.06 |
0.1K |
| 09:50 |
16.06 |
16.06 |
16.06 |
16.06 |
0.1K |
| 09:51 |
16.05 |
16.06 |
16.05 |
16.06 |
1.8K |
| 09:52 |
16.05 |
16.05 |
16.05 |
16.05 |
3.2K |
| 09:53 |
16.05 |
16.05 |
16.05 |
16.05 |
0.3K |
| 09:54 |
16.06 |
16.06 |
16.06 |
16.06 |
0.2K |
| 09:55 |
16.06 |
16.07 |
16.05 |
16.07 |
3.1K |
| 09:56 |
16.07 |
16.07 |
16.07 |
16.07 |
5.1K |
| 10:00 |
16.09 |
16.09 |
16.09 |
16.09 |
12.7K |
| 10:01 |
16.09 |
16.09 |
16.08 |
16.08 |
10.3K |
| 10:02 |
16.08 |
16.08 |
16.08 |
16.08 |
6.2K |
| 10:03 |
16.07 |
16.07 |
16.06 |
16.06 |
1.5K |
| 10:04 |
16.06 |
16.06 |
16.06 |
16.06 |
0.6K |
| 10:05 |
16.06 |
16.06 |
16.05 |
16.05 |
6.8K |
| 10:06 |
16.04 |
16.04 |
16.04 |
16.04 |
0.6K |
| 10:07 |
16.04 |
16.04 |
16.04 |
16.04 |
4.6K |
| 10:08 |
16.04 |
16.05 |
16.04 |
16.05 |
3.6K |
| 10:09 |
16.04 |
16.04 |
16.04 |
16.04 |
8.2K |
| 10:10 |
16.05 |
16.05 |
16.05 |
16.05 |
5.2K |
| 10:11 |
16.05 |
16.05 |
16.05 |
16.05 |
5.1K |
| 10:12 |
16.04 |
16.04 |
16.04 |
16.04 |
0.4K |
| 10:13 |
16.05 |
16.05 |
16.04 |
16.04 |
3.5K |
| 10:15 |
16.04 |
16.04 |
16.04 |
16.04 |
2.0K |
| 10:16 |
16.04 |
16.04 |
16.04 |
16.04 |
3.9K |
| 10:18 |
16.04 |
16.04 |
16.04 |
16.04 |
1.1K |
| 10:20 |
16.04 |
16.04 |
16.04 |
16.04 |
7.2K |
| 10:21 |
16.04 |
16.04 |
16.04 |
16.04 |
7.7K |
| 10:22 |
16.03 |
16.04 |
16.03 |
16.04 |
12.3K |
| 10:23 |
16.04 |
16.04 |
16.04 |
16.04 |
5.2K |
| 10:24 |
16.05 |
16.05 |
16.05 |
16.05 |
9.6K |
| 10:25 |
16.04 |
16.04 |
16.03 |
16.03 |
6.9K |
| 10:26 |
16.03 |
16.03 |
16.03 |
16.03 |
1.2K |
| 10:27 |
16.03 |
16.03 |
16.01 |
16.01 |
4.3K |
| 10:28 |
16.01 |
16.01 |
16.01 |
16.01 |
0.3K |
| 10:29 |
16.01 |
16.02 |
16.01 |
16.01 |
19.1K |
| 10:31 |
16.00 |
16.00 |
16.00 |
16.00 |
0.3K |
| 10:32 |
16.00 |
16.00 |
16.00 |
16.00 |
2.9K |
| 10:33 |
16.00 |
16.00 |
16.00 |
16.00 |
4.2K |
| 10:34 |
15.99 |
16.00 |
15.99 |
16.00 |
3.2K |
| 10:35 |
16.00 |
16.00 |
15.99 |
15.99 |
8.3K |
| 10:36 |
15.99 |
16.00 |
15.99 |
16.00 |
12.5K |
| 10:37 |
16.00 |
16.01 |
16.00 |
16.01 |
7.8K |
| 10:38 |
16.00 |
16.02 |
16.00 |
16.02 |
26.0K |
| 10:40 |
16.02 |
16.02 |
16.02 |
16.02 |
0.4K |
| 10:41 |
16.01 |
16.02 |
16.01 |
16.02 |
2.4K |
| 10:42 |
16.02 |
16.02 |
16.02 |
16.02 |
2.5K |
| 10:44 |
16.02 |
16.02 |
16.02 |
16.02 |
0.4K |
| 10:45 |
16.02 |
16.02 |
16.01 |
16.01 |
7.1K |
| 10:46 |
16.01 |
16.01 |
16.01 |
16.01 |
0.7K |
| 10:47 |
16.01 |
16.01 |
16.01 |
16.01 |
0.4K |
| 10:48 |
16.01 |
16.01 |
16.00 |
16.00 |
2.1K |
| 10:50 |
16.01 |
16.01 |
16.00 |
16.00 |
27.2K |
| 10:51 |
16.01 |
16.01 |
16.01 |
16.01 |
3.4K |
| 10:52 |
16.02 |
16.02 |
16.02 |
16.02 |
17.9K |
| 10:53 |
16.02 |
16.02 |
16.01 |
16.01 |
9.0K |
| 10:54 |
16.01 |
16.01 |
16.01 |
16.01 |
0.3K |
| 10:55 |
16.01 |
16.01 |
16.01 |
16.01 |
7.8K |
| 10:56 |
16.01 |
16.02 |
16.01 |
16.02 |
14.5K |
| 10:57 |
16.02 |
16.02 |
16.02 |
16.02 |
1.2K |
| 10:58 |
16.02 |
16.02 |
16.02 |
16.02 |
0.3K |
| 11:00 |
16.02 |
16.02 |
16.02 |
16.02 |
0.7K |
| 11:01 |
16.02 |
16.02 |
16.02 |
16.02 |
1.4K |
| 11:02 |
16.02 |
16.02 |
16.02 |
16.02 |
0.5K |
| 11:03 |
16.02 |
16.02 |
16.02 |
16.02 |
0.9K |
| 11:04 |
16.02 |
16.02 |
16.02 |
16.02 |
0.3K |
| 11:05 |
16.02 |
16.02 |
16.02 |
16.02 |
3.4K |
| 11:06 |
16.02 |
16.02 |
16.02 |
16.02 |
0.5K |
| 11:07 |
16.02 |
16.02 |
16.02 |
16.02 |
0.4K |
| 11:08 |
16.02 |
16.02 |
16.02 |
16.02 |
2.2K |
| 11:09 |
16.01 |
16.02 |
16.01 |
16.02 |
2.4K |
| 11:10 |
16.02 |
16.02 |
16.02 |
16.02 |
1.5K |
| 11:11 |
16.02 |
16.02 |
16.02 |
16.02 |
2.2K |
| 11:12 |
16.02 |
16.02 |
16.02 |
16.02 |
0.2K |
| 11:13 |
16.02 |
16.02 |
16.02 |
16.02 |
1.4K |
| 11:14 |
16.02 |
16.02 |
16.02 |
16.02 |
0.4K |
| 11:15 |
16.01 |
16.02 |
16.01 |
16.01 |
20.6K |
| 11:16 |
16.02 |
16.03 |
16.02 |
16.02 |
12.9K |
| 11:17 |
16.02 |
16.02 |
16.02 |
16.02 |
3.4K |
| 11:19 |
16.03 |
16.04 |
16.03 |
16.03 |
18.6K |
| 11:20 |
16.04 |
16.04 |
16.04 |
16.04 |
7.7K |
| 11:22 |
16.04 |
16.04 |
16.04 |
16.04 |
6.5K |
| 11:23 |
16.03 |
16.05 |
16.03 |
16.05 |
40.8K |
| 11:24 |
16.05 |
16.05 |
16.05 |
16.05 |
1.2K |
| 11:25 |
16.05 |
16.05 |
16.05 |
16.05 |
0.4K |
| 11:26 |
16.05 |
16.05 |
16.05 |
16.05 |
2.3K |
| 11:27 |
16.05 |
16.05 |
16.05 |
16.05 |
2.9K |
| 11:29 |
16.05 |
16.05 |
16.05 |
16.05 |
13.4K |
| 11:30 |
16.05 |
16.05 |
16.05 |
16.05 |
4.5K |
| 11:31 |
16.05 |
16.05 |
16.05 |
16.05 |
1.7K |
| 11:34 |
16.05 |
16.05 |
16.05 |
16.05 |
8.5K |
| 11:36 |
16.05 |
16.05 |
16.05 |
16.05 |
1.4K |
| 11:37 |
16.05 |
16.05 |
16.05 |
16.05 |
0.8K |
| 11:38 |
16.04 |
16.05 |
16.04 |
16.05 |
10.0K |
| 11:39 |
16.05 |
16.05 |
16.05 |
16.05 |
2.3K |
| 11:40 |
16.05 |
16.05 |
16.05 |
16.05 |
1.1K |
| 11:42 |
16.05 |
16.05 |
16.04 |
16.04 |
2.4K |
| 11:43 |
16.05 |
16.05 |
16.05 |
16.05 |
9.0K |
| 11:44 |
16.06 |
16.06 |
16.05 |
16.06 |
13.5K |
| 11:45 |
16.05 |
16.05 |
16.05 |
16.05 |
11.5K |
| 11:46 |
16.05 |
16.05 |
16.04 |
16.04 |
23.9K |
| 11:47 |
16.05 |
16.05 |
16.05 |
16.05 |
1.2K |
| 11:49 |
16.05 |
16.05 |
16.05 |
16.05 |
0.2K |
| 11:50 |
16.05 |
16.05 |
16.05 |
16.05 |
3.2K |
| 11:51 |
16.05 |
16.05 |
16.04 |
16.05 |
20.5K |
| 11:52 |
16.05 |
16.05 |
16.04 |
16.05 |
0.8K |
| 11:53 |
16.05 |
16.05 |
16.05 |
16.05 |
5.2K |
| 11:54 |
16.05 |
16.05 |
16.04 |
16.04 |
4.6K |
| 11:55 |
16.05 |
16.05 |
16.05 |
16.05 |
0.8K |
| 11:56 |
16.04 |
16.04 |
16.04 |
16.04 |
0.4K |
| 11:57 |
16.04 |
16.04 |
16.03 |
16.03 |
9.7K |
| 11:58 |
16.04 |
16.04 |
16.03 |
16.03 |
12.8K |
| 12:00 |
16.02 |
16.03 |
16.02 |
16.02 |
4.4K |
| 12:01 |
16.02 |
16.02 |
16.02 |
16.02 |
4.1K |
| 12:02 |
16.02 |
16.02 |
16.01 |
16.02 |
3.4K |
| 12:04 |
16.02 |
16.02 |
16.02 |
16.02 |
0.3K |
| 12:05 |
16.02 |
16.02 |
16.02 |
16.02 |
1.7K |
| 12:07 |
16.02 |
16.02 |
16.02 |
16.02 |
12.5K |
| 12:09 |
16.03 |
16.03 |
16.03 |
16.03 |
2.5K |
| 12:10 |
16.02 |
16.02 |
16.02 |
16.02 |
6.9K |
| 12:14 |
16.02 |
16.02 |
16.02 |
16.02 |
0.6K |
| 12:15 |
16.02 |
16.02 |
16.02 |
16.02 |
2.8K |
| 12:19 |
16.02 |
16.02 |
16.02 |
16.02 |
9.4K |
| 12:21 |
16.04 |
16.04 |
16.04 |
16.04 |
5.4K |
| 12:22 |
16.03 |
16.04 |
16.03 |
16.04 |
7.7K |
| 12:23 |
16.04 |
16.04 |
16.04 |
16.04 |
0.6K |
| 12:25 |
16.04 |
16.04 |
16.04 |
16.04 |
21.7K |
| 12:27 |
16.05 |
16.05 |
16.05 |
16.05 |
0.7K |
| 12:28 |
16.05 |
16.05 |
16.04 |
16.04 |
22.8K |
| 12:29 |
16.03 |
16.05 |
16.03 |
16.05 |
40.6K |
| 12:30 |
16.05 |
16.05 |
16.05 |
16.05 |
2.3K |
| 12:31 |
16.04 |
16.06 |
16.04 |
16.06 |
49.8K |
| 12:32 |
16.05 |
16.05 |
16.05 |
16.05 |
12.6K |
| 12:33 |
16.05 |
16.05 |
16.05 |
16.05 |
3.3K |
| 12:34 |
16.05 |
16.05 |
16.05 |
16.05 |
0.9K |
| 12:35 |
16.05 |
16.05 |
16.05 |
16.05 |
6.3K |
| 12:36 |
16.05 |
16.05 |
16.04 |
16.04 |
1.1K |
| 12:38 |
16.05 |
16.05 |
16.05 |
16.05 |
3.3K |
| 12:44 |
16.05 |
16.05 |
16.05 |
16.05 |
0.9K |
| 12:45 |
16.05 |
16.05 |
16.05 |
16.05 |
3.6K |
| 12:46 |
16.05 |
16.05 |
16.05 |
16.05 |
1.0K |
| 12:48 |
16.05 |
16.05 |
16.05 |
16.05 |
1.8K |
| 12:49 |
16.05 |
16.05 |
16.04 |
16.05 |
7.5K |
| 12:50 |
16.05 |
16.05 |
16.05 |
16.05 |
0.5K |
| 12:51 |
16.05 |
16.05 |
16.05 |
16.05 |
5.0K |
| 12:52 |
16.05 |
16.05 |
16.05 |
16.05 |
20.4K |
| 12:53 |
16.05 |
16.05 |
16.05 |
16.05 |
1.0K |
| 12:54 |
16.05 |
16.05 |
16.05 |
16.05 |
1.3K |
| 12:55 |
16.05 |
16.05 |
16.05 |
16.05 |
3.4K |
| 12:56 |
16.05 |
16.05 |
16.05 |
16.05 |
2.0K |
| 12:57 |
16.05 |
16.05 |
16.05 |
16.05 |
1.4K |
| 12:58 |
16.04 |
16.05 |
16.04 |
16.05 |
3.0K |
| 12:59 |
16.05 |
16.06 |
16.05 |
16.06 |
13.8K |
| 13:00 |
16.06 |
16.06 |
16.05 |
16.05 |
4.9K |
| 13:01 |
16.05 |
16.06 |
16.05 |
16.06 |
20.9K |
| 13:02 |
16.06 |
16.06 |
16.06 |
16.06 |
5.6K |
| 13:03 |
16.06 |
16.06 |
16.05 |
16.05 |
6.4K |
| 13:04 |
16.06 |
16.06 |
16.06 |
16.06 |
1.6K |
| 13:05 |
16.05 |
16.05 |
16.05 |
16.05 |
17.3K |
| 13:07 |
16.05 |
16.05 |
16.05 |
16.05 |
9.4K |
| 13:10 |
16.05 |
16.05 |
16.05 |
16.05 |
24.7K |
| 13:11 |
16.05 |
16.05 |
16.05 |
16.05 |
5.7K |
| 13:12 |
16.04 |
16.05 |
16.04 |
16.04 |
5.9K |
| 13:13 |
16.05 |
16.05 |
16.05 |
16.05 |
1.4K |
| 13:15 |
16.05 |
16.05 |
16.05 |
16.05 |
2.2K |
| 13:16 |
16.05 |
16.05 |
16.05 |
16.05 |
0.4K |
| 13:18 |
16.05 |
16.05 |
16.05 |
16.05 |
3.0K |
| 13:19 |
16.05 |
16.05 |
16.05 |
16.05 |
1.3K |
| 13:20 |
16.05 |
16.05 |
16.04 |
16.04 |
23.6K |
| 13:21 |
16.05 |
16.05 |
16.05 |
16.05 |
0.8K |
| 13:22 |
16.05 |
16.05 |
16.05 |
16.05 |
0.7K |
| 13:23 |
16.05 |
16.05 |
16.05 |
16.05 |
0.6K |
| 13:25 |
16.05 |
16.05 |
16.05 |
16.05 |
3.8K |
| 13:28 |
16.04 |
16.05 |
16.04 |
16.04 |
3.4K |
| 13:29 |
16.05 |
16.05 |
16.05 |
16.05 |
0.2K |
| 13:30 |
16.05 |
16.05 |
16.05 |
16.05 |
2.6K |
| 13:31 |
16.05 |
16.05 |
16.05 |
16.05 |
0.4K |
| 13:33 |
16.05 |
16.05 |
16.05 |
16.05 |
1.2K |
| 13:34 |
16.05 |
16.05 |
16.05 |
16.05 |
0.7K |
| 13:35 |
16.05 |
16.05 |
16.05 |
16.05 |
3.1K |
| 13:37 |
16.05 |
16.05 |
16.05 |
16.05 |
3.5K |
| 13:38 |
16.05 |
16.05 |
16.05 |
16.05 |
3.7K |
| 13:39 |
16.05 |
16.05 |
16.05 |
16.05 |
0.8K |
| 13:41 |
16.05 |
16.05 |
16.05 |
16.05 |
0.9K |
| 13:42 |
16.05 |
16.05 |
16.05 |
16.05 |
1.3K |
| 13:43 |
16.05 |
16.06 |
16.05 |
16.06 |
19.4K |
| 13:44 |
16.06 |
16.06 |
16.05 |
16.05 |
35.7K |
| 13:45 |
16.05 |
16.05 |
16.05 |
16.05 |
6.4K |
| 13:48 |
16.05 |
16.05 |
16.05 |
16.05 |
1.3K |
| 13:50 |
16.05 |
16.05 |
16.05 |
16.05 |
0.5K |
| 13:51 |
16.05 |
16.05 |
16.04 |
16.04 |
0.6K |
| 13:52 |
16.05 |
16.05 |
16.05 |
16.05 |
1.0K |
| 13:53 |
16.05 |
16.05 |
16.05 |
16.05 |
0.2K |
| 13:54 |
16.05 |
16.05 |
16.05 |
16.05 |
1.3K |
| 13:55 |
16.05 |
16.05 |
16.05 |
16.05 |
2.8K |
| 13:57 |
16.04 |
16.05 |
16.04 |
16.05 |
1.8K |
| 13:58 |
16.05 |
16.05 |
16.05 |
16.05 |
3.0K |
| 13:59 |
16.05 |
16.05 |
16.05 |
16.05 |
1.0K |
| 14:00 |
16.05 |
16.05 |
16.05 |
16.05 |
1.0K |
| 14:01 |
16.04 |
16.05 |
16.04 |
16.05 |
10.2K |
| 14:02 |
16.05 |
16.05 |
16.05 |
16.05 |
2.6K |
| 14:04 |
16.05 |
16.05 |
16.05 |
16.05 |
1.8K |
| 14:05 |
16.05 |
16.05 |
16.03 |
16.03 |
15.3K |
| 14:06 |
16.03 |
16.03 |
16.02 |
16.02 |
1.8K |
| 14:07 |
16.02 |
16.03 |
16.02 |
16.03 |
4.6K |
| 14:09 |
16.03 |
16.03 |
16.03 |
16.03 |
1.1K |
| 14:11 |
16.02 |
16.02 |
16.02 |
16.02 |
2.6K |
| 14:14 |
16.03 |
16.03 |
16.02 |
16.03 |
9.0K |
| 14:15 |
16.04 |
16.04 |
16.04 |
16.04 |
13.0K |
| 14:16 |
16.03 |
16.03 |
16.03 |
16.03 |
2.4K |
| 14:19 |
16.04 |
16.04 |
16.04 |
16.04 |
1.2K |
| 14:20 |
16.04 |
16.04 |
16.04 |
16.04 |
1.4K |
| 14:21 |
16.03 |
16.03 |
16.03 |
16.03 |
2.3K |
| 14:22 |
16.03 |
16.04 |
16.03 |
16.04 |
24.0K |
| 14:23 |
16.03 |
16.03 |
16.03 |
16.03 |
2.1K |
| 14:25 |
16.04 |
16.04 |
16.04 |
16.04 |
1.4K |
| 14:28 |
16.04 |
16.04 |
16.04 |
16.04 |
0.5K |
| 14:29 |
16.04 |
16.04 |
16.04 |
16.04 |
1.0K |
| 14:30 |
16.04 |
16.04 |
16.04 |
16.04 |
1.7K |
| 14:33 |
16.03 |
16.03 |
16.03 |
16.03 |
0.9K |
| 14:34 |
16.04 |
16.04 |
16.03 |
16.04 |
5.6K |
| 14:36 |
16.04 |
16.04 |
16.03 |
16.03 |
1.3K |
| 14:37 |
16.04 |
16.04 |
16.04 |
16.04 |
2.5K |
| 14:39 |
16.04 |
16.04 |
16.04 |
16.04 |
0.8K |
| 14:41 |
16.04 |
16.04 |
16.04 |
16.04 |
1.3K |
| 14:42 |
16.04 |
16.04 |
16.04 |
16.04 |
0.9K |
| 14:43 |
16.04 |
16.04 |
16.04 |
16.04 |
2.3K |
| 14:44 |
16.04 |
16.04 |
16.04 |
16.04 |
0.1K |
| 14:45 |
16.03 |
16.04 |
16.02 |
16.04 |
25.5K |
| 14:46 |
16.03 |
16.04 |
16.03 |
16.04 |
5.3K |
| 14:47 |
16.04 |
16.04 |
16.04 |
16.04 |
0.6K |
| 14:49 |
16.03 |
16.04 |
16.03 |
16.04 |
0.8K |
| 14:50 |
16.04 |
16.04 |
16.04 |
16.04 |
0.6K |
| 14:51 |
16.03 |
16.03 |
16.03 |
16.03 |
0.2K |
| 14:52 |
16.03 |
16.04 |
16.03 |
16.04 |
1.5K |
| 14:53 |
16.04 |
16.04 |
16.04 |
16.04 |
2.0K |
| 14:54 |
16.03 |
16.04 |
16.03 |
16.04 |
1.1K |
| 14:55 |
16.04 |
16.04 |
16.03 |
16.04 |
5.0K |
| 14:57 |
16.04 |
16.04 |
16.03 |
16.04 |
2.7K |
| 14:58 |
16.03 |
16.04 |
16.03 |
16.04 |
1.8K |
| 14:59 |
16.04 |
16.04 |
16.03 |
16.03 |
0.8K |
| 15:00 |
16.04 |
16.04 |
16.04 |
16.04 |
1.2K |
| 15:01 |
16.04 |
16.04 |
16.04 |
16.04 |
0.9K |
| 15:02 |
16.04 |
16.04 |
16.03 |
16.03 |
1.0K |
| 15:03 |
16.03 |
16.04 |
16.03 |
16.04 |
0.8K |
| 15:04 |
16.04 |
16.04 |
16.04 |
16.04 |
1.7K |
| 15:05 |
16.04 |
16.04 |
16.04 |
16.04 |
1.5K |
| 15:06 |
16.04 |
16.04 |
16.04 |
16.04 |
4.4K |
| 15:07 |
16.04 |
16.04 |
16.03 |
16.03 |
3.3K |
| 15:08 |
16.04 |
16.04 |
16.04 |
16.04 |
1.5K |
| 15:09 |
16.04 |
16.04 |
16.04 |
16.04 |
3.0K |
| 15:10 |
16.04 |
16.04 |
16.04 |
16.04 |
10.7K |
| 15:11 |
16.04 |
16.04 |
16.04 |
16.04 |
1.6K |
| 15:12 |
16.04 |
16.04 |
16.04 |
16.04 |
0.8K |
| 15:13 |
16.04 |
16.04 |
16.03 |
16.04 |
0.9K |
| 15:14 |
16.04 |
16.04 |
16.03 |
16.04 |
1.2K |
| 15:15 |
16.03 |
16.03 |
16.03 |
16.03 |
10.2K |
| 15:16 |
16.03 |
16.03 |
16.03 |
16.03 |
3.1K |
| 15:18 |
16.03 |
16.03 |
16.03 |
16.03 |
0.5K |
| 15:19 |
16.02 |
16.03 |
16.02 |
16.03 |
0.8K |
| 15:20 |
16.03 |
16.03 |
16.03 |
16.03 |
1.0K |
| 15:21 |
16.03 |
16.03 |
16.03 |
16.03 |
1.0K |
| 15:22 |
16.03 |
16.03 |
16.03 |
16.03 |
1.6K |
| 15:23 |
16.03 |
16.03 |
16.02 |
16.02 |
7.1K |
| 15:24 |
16.02 |
16.03 |
16.02 |
16.03 |
1.1K |
| 15:25 |
16.03 |
16.03 |
16.03 |
16.03 |
3.9K |
| 15:26 |
16.02 |
16.02 |
16.02 |
16.02 |
1.3K |
| 15:27 |
16.03 |
16.03 |
16.03 |
16.03 |
1.5K |
| 15:28 |
16.03 |
16.03 |
16.03 |
16.03 |
3.1K |
| 15:29 |
16.03 |
16.03 |
16.03 |
16.03 |
2.3K |
| 15:30 |
16.03 |
16.03 |
16.03 |
16.03 |
2.7K |
| 15:31 |
16.02 |
16.03 |
16.02 |
16.03 |
3.6K |
| 15:32 |
16.03 |
16.03 |
16.03 |
16.03 |
1.0K |
| 15:33 |
16.03 |
16.03 |
16.02 |
16.03 |
18.0K |
| 15:34 |
16.03 |
16.03 |
16.03 |
16.03 |
3.9K |
| 15:35 |
16.03 |
16.03 |
16.03 |
16.03 |
1.1K |
| 15:36 |
16.03 |
16.03 |
16.03 |
16.03 |
2.3K |
| 15:37 |
16.03 |
16.03 |
16.02 |
16.02 |
1.2K |
| 15:38 |
16.03 |
16.03 |
16.03 |
16.03 |
3.1K |
| 15:39 |
16.03 |
16.03 |
16.03 |
16.03 |
1.7K |
| 15:40 |
16.03 |
16.03 |
16.03 |
16.03 |
3.1K |
| 15:41 |
16.02 |
16.02 |
16.01 |
16.02 |
14.7K |
| 15:42 |
16.02 |
16.02 |
16.02 |
16.02 |
7.5K |
| 15:43 |
16.02 |
16.02 |
16.02 |
16.02 |
2.4K |
| 15:44 |
16.02 |
16.02 |
16.01 |
16.02 |
3.3K |
| 15:45 |
16.02 |
16.02 |
16.02 |
16.02 |
3.6K |
| 15:46 |
16.02 |
16.02 |
16.02 |
16.02 |
3.9K |
| 15:47 |
16.02 |
16.02 |
16.01 |
16.01 |
18.1K |
| 15:48 |
16.01 |
16.02 |
16.01 |
16.02 |
34.7K |
| 15:49 |
16.02 |
16.02 |
16.02 |
16.02 |
1.4K |
| 15:50 |
16.02 |
16.02 |
16.01 |
16.02 |
8.0K |
| 15:51 |
16.02 |
16.02 |
16.01 |
16.02 |
3.1K |
| 15:52 |
16.02 |
16.02 |
16.02 |
16.02 |
0.8K |
| 15:53 |
16.01 |
16.02 |
16.01 |
16.02 |
1.4K |
| 15:54 |
16.01 |
16.02 |
16.01 |
16.02 |
16.3K |
| 15:55 |
16.02 |
16.03 |
16.02 |
16.02 |
39.2K |
| 15:56 |
16.02 |
16.02 |
16.01 |
16.01 |
3.1K |
| 15:57 |
16.02 |
16.02 |
16.02 |
16.02 |
3.0K |
| 15:58 |
16.02 |
16.02 |
16.02 |
16.02 |
32.6K |
| 15:59 |
16.03 |
16.05 |
16.03 |
16.04 |
235.8K |
| Datum |
Eröffnungspreis |
Höchstpreis |
Tiefstpreis |
Schlusskurs |
Volumen |
| 2025-09-30 |
15.99 |
16.09 |
15.80 |
15.94 |
4.4M |
| 2025-09-29 |
15.92 |
15.95 |
15.84 |
15.90 |
2.8M |
| 2025-09-26 |
16.02 |
16.09 |
15.99 |
16.04 |
1.9M |
| 2025-09-25 |
15.88 |
15.95 |
15.80 |
15.89 |
1.7M |
| 2025-09-24 |
15.97 |
16.01 |
15.89 |
15.94 |
1.7M |
| 2025-09-23 |
16.17 |
16.24 |
16.01 |
16.01 |
1.8M |
| 2025-09-22 |
15.96 |
16.08 |
15.96 |
16.05 |
2.2M |
| 2025-09-19 |
15.87 |
15.90 |
15.79 |
15.85 |
3.1M |
| 2025-09-18 |
15.57 |
15.65 |
15.51 |
15.62 |
3.0M |
| 2025-09-17 |
15.63 |
15.69 |
15.51 |
15.60 |
3.6M |
| 2025-09-16 |
15.63 |
15.71 |
15.46 |
15.52 |
2.9M |
| 2025-09-15 |
15.67 |
15.70 |
15.61 |
15.67 |
2.4M |
| 2025-09-12 |
15.56 |
15.64 |
15.51 |
15.57 |
2.2M |
| 2025-09-11 |
15.61 |
15.69 |
15.57 |
15.65 |
2.2M |
| 2025-09-10 |
15.75 |
15.88 |
15.73 |
15.74 |
3.7M |
| 2025-09-09 |
15.43 |
15.67 |
15.37 |
15.56 |
6.8M |
| 2025-09-08 |
15.45 |
15.59 |
15.43 |
15.59 |
4.4M |
| 2025-09-05 |
15.49 |
15.50 |
15.23 |
15.27 |
4.5M |
| 2025-09-04 |
15.25 |
15.38 |
15.19 |
15.38 |
4.3M |
| 2025-09-03 |
14.92 |
15.01 |
14.86 |
15.01 |
4.8M |
| 2025-09-02 |
15.15 |
15.32 |
15.09 |
15.32 |
3.5M |
| 2025-08-29 |
15.25 |
15.33 |
15.20 |
15.29 |
2.8M |
| 2025-08-28 |
15.40 |
15.43 |
15.36 |
15.40 |
2.9M |
| 2025-08-27 |
15.22 |
15.31 |
15.16 |
15.28 |
3.6M |
| 2025-08-26 |
15.39 |
15.55 |
15.34 |
15.54 |
2.8M |
| 2025-08-25 |
15.50 |
15.57 |
15.47 |
15.47 |
2.7M |
| 2025-08-22 |
15.43 |
15.63 |
15.41 |
15.60 |
3.6M |
| 2025-08-21 |
15.28 |
15.33 |
15.22 |
15.30 |
2.1M |
| 2025-08-20 |
15.32 |
15.39 |
15.22 |
15.37 |
3.0M |
| 2025-08-19 |
15.28 |
15.31 |
15.19 |
15.21 |
4.1M |
| 2025-08-18 |
15.61 |
15.72 |
15.59 |
15.64 |
3.6M |
| 2025-08-15 |
16.11 |
16.16 |
15.87 |
15.90 |
6.0M |
| 2025-08-14 |
15.28 |
15.37 |
15.26 |
15.34 |
3.0M |
| 2025-08-13 |
15.08 |
15.11 |
15.00 |
15.03 |
3.0M |
| 2025-08-12 |
14.98 |
15.15 |
14.96 |
15.10 |
3.3M |
| 2025-08-11 |
14.56 |
14.59 |
14.48 |
14.49 |
1.9M |
| 2025-08-08 |
14.50 |
14.56 |
14.41 |
14.56 |
2.5M |
| 2025-08-07 |
14.44 |
14.56 |
14.34 |
14.38 |
2.7M |
| 2025-08-06 |
14.09 |
14.15 |
14.06 |
14.10 |
2.0M |
| 2025-08-05 |
13.97 |
14.10 |
13.87 |
13.98 |
3.5M |
| 2025-08-04 |
13.89 |
13.91 |
13.62 |
13.78 |
3.9M |
| 2025-08-01 |
14.09 |
14.09 |
13.84 |
13.92 |
4.9M |
| 2025-07-31 |
14.06 |
14.10 |
13.84 |
13.90 |
9.6M |
| 2025-07-30 |
14.14 |
14.18 |
13.90 |
13.96 |
3.9M |
| 2025-07-29 |
14.13 |
14.17 |
13.96 |
13.98 |
2.8M |
| 2025-07-28 |
14.20 |
14.30 |
14.08 |
14.12 |
2.5M |
| 2025-07-25 |
14.65 |
14.69 |
14.58 |
14.67 |
2.9M |
| 2025-07-24 |
14.84 |
14.87 |
14.71 |
14.80 |
3.9M |
| 2025-07-23 |
14.40 |
14.57 |
14.38 |
14.55 |
4.4M |
| 2025-07-22 |
13.58 |
13.74 |
13.56 |
13.68 |
4.8M |
| 2025-07-21 |
13.40 |
13.55 |
13.35 |
13.45 |
4.2M |
| 2025-07-18 |
13.40 |
13.41 |
13.27 |
13.29 |
3.0M |
| 2025-07-17 |
13.29 |
13.45 |
13.28 |
13.42 |
2.8M |
| 2025-07-16 |
13.38 |
13.38 |
13.19 |
13.35 |
4.4M |
| 2025-07-15 |
13.58 |
13.58 |
13.45 |
13.47 |
3.3M |
| 2025-07-14 |
13.60 |
13.68 |
13.55 |
13.63 |
3.1M |
| 2025-07-11 |
13.64 |
13.70 |
13.60 |
13.69 |
2.3M |
| 2025-07-10 |
13.62 |
13.62 |
13.52 |
13.59 |
3.0M |
| 2025-07-09 |
13.62 |
13.65 |
13.58 |
13.63 |
3.0M |
| 2025-07-08 |
13.53 |
13.57 |
13.47 |
13.55 |
2.9M |
| 2025-07-07 |
13.62 |
13.69 |
13.45 |
13.51 |
6.5M |
| 2025-07-03 |
13.89 |
13.96 |
13.86 |
13.96 |
2.2M |
| 2025-07-02 |
13.65 |
13.80 |
13.65 |
13.79 |
3.9M |
| 2025-07-01 |
13.74 |
13.88 |
13.65 |
13.73 |
7.9M |
| 2025-06-30 |
13.76 |
13.87 |
13.69 |
13.72 |
3.5M |
| 2025-06-27 |
13.91 |
13.95 |
13.83 |
13.89 |
2.8M |
| 2025-06-26 |
13.75 |
13.86 |
13.72 |
13.82 |
2.3M |
| 2025-06-25 |
13.55 |
13.66 |
13.52 |
13.62 |
4.0M |
| 2025-06-24 |
13.69 |
13.81 |
13.66 |
13.77 |
4.0M |
| 2025-06-23 |
13.24 |
13.44 |
13.23 |
13.43 |
3.9M |
| 2025-06-20 |
13.53 |
13.59 |
13.49 |
13.51 |
4.3M |
| 2025-06-18 |
13.48 |
13.57 |
13.46 |
13.51 |
4.3M |
| 2025-06-17 |
13.47 |
13.60 |
13.36 |
13.38 |
3.9M |
| 2025-06-16 |
13.69 |
13.82 |
13.64 |
13.64 |
4.2M |
| 2025-06-13 |
13.50 |
13.69 |
13.42 |
13.61 |
3.5M |
| 2025-06-12 |
13.73 |
13.80 |
13.56 |
13.73 |
2.9M |
| 2025-06-11 |
13.61 |
13.73 |
13.54 |
13.56 |
3.7M |
| 2025-06-10 |
13.64 |
13.70 |
13.54 |
13.58 |
3.8M |
| 2025-06-09 |
13.85 |
13.87 |
13.76 |
13.81 |
3.6M |
| 2025-06-06 |
13.75 |
13.88 |
13.75 |
13.84 |
4.1M |
| 2025-06-05 |
13.81 |
13.84 |
13.70 |
13.78 |
4.9M |
| 2025-06-04 |
13.76 |
13.93 |
13.76 |
13.77 |
4.3M |
| 2025-06-03 |
13.85 |
14.01 |
13.85 |
13.89 |
5.7M |
| 2025-06-02 |
13.98 |
14.06 |
13.87 |
14.06 |
6.1M |
| 2025-05-30 |
13.97 |
14.17 |
13.91 |
14.12 |
9.5M |
| 2025-05-29 |
13.79 |
13.89 |
13.68 |
13.72 |
5.3M |
| 2025-05-28 |
13.62 |
13.82 |
13.62 |
13.70 |
6.9M |
| 2025-05-27 |
13.88 |
14.20 |
13.82 |
14.14 |
9.0M |
| 2025-05-23 |
13.36 |
13.59 |
13.34 |
13.54 |
9.1M |
| 2025-05-22 |
13.64 |
13.74 |
13.53 |
13.66 |
8.6M |
| 2025-05-21 |
13.80 |
13.91 |
13.73 |
13.81 |
8.1M |
| 2025-05-20 |
13.75 |
13.83 |
13.63 |
13.71 |
6.4M |
| 2025-05-19 |
13.62 |
13.79 |
13.59 |
13.75 |
5.6M |
| 2025-05-16 |
13.47 |
13.57 |
13.42 |
13.54 |
6.9M |
| 2025-05-15 |
13.28 |
13.50 |
13.25 |
13.46 |
7.3M |
| 2025-05-14 |
13.26 |
13.33 |
13.10 |
13.20 |
8.6M |
| 2025-05-13 |
12.94 |
13.11 |
12.89 |
13.02 |
6.4M |
| 2025-05-12 |
12.75 |
13.07 |
12.75 |
12.94 |
11.4M |
| 2025-05-09 |
12.57 |
12.58 |
12.47 |
12.53 |
4.7M |
| 2025-05-08 |
12.33 |
12.44 |
12.31 |
12.31 |
5.5M |
| 2025-05-07 |
12.24 |
12.34 |
12.24 |
12.26 |
3.3M |
| 2025-05-06 |
12.33 |
12.42 |
12.30 |
12.36 |
2.9M |
| 2025-05-05 |
12.34 |
12.47 |
12.32 |
12.36 |
3.3M |
| 2025-05-02 |
12.13 |
12.35 |
12.10 |
12.30 |
4.9M |
| 2025-05-01 |
12.49 |
12.49 |
12.36 |
12.37 |
6.1M |
| 2025-04-30 |
12.56 |
12.66 |
12.43 |
12.64 |
7.4M |
| 2025-04-29 |
12.62 |
12.76 |
12.61 |
12.71 |
5.4M |
| 2025-04-28 |
12.47 |
12.63 |
12.45 |
12.59 |
4.6M |
| 2025-04-25 |
12.13 |
12.29 |
12.12 |
12.27 |
3.7M |
| 2025-04-24 |
12.17 |
12.27 |
12.08 |
12.25 |
5.9M |
| 2025-04-23 |
12.09 |
12.19 |
12.03 |
12.08 |
8.6M |
| 2025-04-22 |
11.82 |
11.95 |
11.78 |
11.91 |
6.8M |
| 2025-04-21 |
11.76 |
11.80 |
11.58 |
11.71 |
5.8M |
| 2025-04-17 |
11.79 |
12.01 |
11.79 |
11.87 |
4.9M |
| 2025-04-16 |
11.60 |
11.70 |
11.50 |
11.57 |
6.2M |
| 2025-04-15 |
11.86 |
12.04 |
11.84 |
11.88 |
5.0M |
| 2025-04-14 |
11.61 |
11.73 |
11.53 |
11.66 |
8.6M |
| 2025-04-11 |
11.30 |
11.64 |
11.28 |
11.59 |
11.9M |
| 2025-04-10 |
11.45 |
11.50 |
10.89 |
11.10 |
14.2M |
| 2025-04-09 |
10.71 |
11.96 |
10.66 |
11.84 |
16.0M |
| 2025-04-08 |
11.48 |
11.62 |
10.68 |
10.79 |
17.4M |
| 2025-04-07 |
10.59 |
11.40 |
10.46 |
10.82 |
15.7M |
| 2025-04-04 |
10.95 |
11.34 |
10.88 |
11.06 |
21.7M |
| 2025-04-03 |
12.11 |
12.40 |
12.07 |
12.10 |
11.8M |
| 2025-04-02 |
13.07 |
13.25 |
13.01 |
13.22 |
11.0M |
| 2025-04-01 |
13.32 |
13.40 |
13.21 |
13.30 |
9.2M |
| 2025-03-31 |
13.50 |
13.66 |
13.39 |
13.63 |
10.0M |
| 2025-03-28 |
14.10 |
14.14 |
13.96 |
13.98 |
10.9M |
| 2025-03-27 |
14.48 |
14.56 |
14.37 |
14.44 |
7.6M |
| 2025-03-26 |
14.43 |
14.51 |
14.34 |
14.37 |
10.3M |
| 2025-03-25 |
14.52 |
14.70 |
14.49 |
14.65 |
5.8M |
| 2025-03-24 |
14.73 |
14.76 |
14.60 |
14.63 |
14.6M |
| 2025-03-21 |
14.79 |
15.03 |
14.72 |
14.98 |
55.0M |
| 2025-03-20 |
14.21 |
14.38 |
14.15 |
14.33 |
6.9M |
| 2025-03-19 |
14.12 |
14.44 |
14.10 |
14.30 |
18.3M |
| 2025-03-18 |
14.11 |
14.36 |
14.03 |
14.28 |
34.0M |
| 2025-03-17 |
13.74 |
13.97 |
13.73 |
13.86 |
22.6M |
| 2025-03-14 |
13.48 |
13.71 |
13.45 |
13.66 |
17.7M |
| 2025-03-13 |
13.19 |
13.30 |
13.17 |
13.17 |
5.1M |
| 2025-03-12 |
13.03 |
13.15 |
12.93 |
13.08 |
4.1M |
| 2025-03-11 |
12.71 |
12.85 |
12.57 |
12.76 |
5.9M |
| 2025-03-10 |
12.93 |
12.94 |
12.64 |
12.72 |
4.3M |
| 2025-03-07 |
12.95 |
13.04 |
12.80 |
13.02 |
3.9M |
| 2025-03-06 |
13.06 |
13.11 |
12.95 |
12.97 |
4.0M |
| 2025-03-05 |
12.87 |
13.05 |
12.87 |
13.03 |
3.6M |
| 2025-03-04 |
12.80 |
12.87 |
12.47 |
12.74 |
9.2M |
| 2025-03-03 |
12.96 |
13.08 |
12.79 |
12.84 |
5.0M |
| 2025-02-28 |
12.64 |
12.80 |
12.61 |
12.73 |
3.9M |
| 2025-02-27 |
12.93 |
13.08 |
12.85 |
13.00 |
6.4M |
| 2025-02-26 |
12.84 |
12.92 |
12.80 |
12.83 |
2.3M |
| 2025-02-25 |
13.06 |
13.08 |
12.78 |
12.87 |
6.2M |
| 2025-02-24 |
12.68 |
12.73 |
12.40 |
12.57 |
4.3M |
| 2025-02-21 |
12.97 |
12.97 |
12.64 |
12.64 |
3.1M |
| 2025-02-20 |
13.21 |
13.21 |
12.95 |
13.02 |
3.0M |
| 2025-02-19 |
13.21 |
13.23 |
13.06 |
13.13 |
2.7M |
| 2025-02-18 |
13.23 |
13.34 |
13.22 |
13.32 |
3.0M |
| 2025-02-14 |
12.71 |
12.86 |
12.69 |
12.81 |
2.1M |
| 2025-02-13 |
12.56 |
12.60 |
12.49 |
12.59 |
3.1M |
| 2025-02-12 |
12.38 |
12.41 |
12.31 |
12.35 |
3.1M |
| 2025-02-11 |
12.31 |
12.46 |
12.31 |
12.42 |
2.1M |
| 2025-02-10 |
12.49 |
12.51 |
12.34 |
12.39 |
2.7M |
| 2025-02-07 |
12.61 |
12.64 |
12.50 |
12.54 |
4.6M |
| 2025-02-06 |
12.59 |
12.70 |
12.55 |
12.67 |
2.9M |
| 2025-02-05 |
12.60 |
12.67 |
12.55 |
12.65 |
1.8M |
| 2025-02-04 |
12.58 |
12.70 |
12.46 |
12.49 |
3.2M |
| 2025-02-03 |
12.39 |
12.51 |
12.31 |
12.49 |
3.8M |
| 2025-01-31 |
12.79 |
12.79 |
12.59 |
12.61 |
3.5M |
| 2025-01-30 |
12.80 |
12.82 |
12.67 |
12.75 |
2.3M |
| 2025-01-29 |
12.73 |
12.79 |
12.67 |
12.74 |
2.6M |
| 2025-01-28 |
12.80 |
12.96 |
12.76 |
12.84 |
3.6M |
| 2025-01-27 |
12.35 |
12.46 |
12.32 |
12.45 |
2.7M |
| 2025-01-24 |
12.26 |
12.33 |
12.22 |
12.30 |
2.4M |
| 2025-01-23 |
12.17 |
12.24 |
12.13 |
12.24 |
2.5M |
| 2025-01-22 |
12.24 |
12.29 |
12.11 |
12.12 |
3.0M |
| 2025-01-21 |
12.36 |
12.56 |
12.32 |
12.54 |
3.6M |
| 2025-01-17 |
12.00 |
12.08 |
11.98 |
12.05 |
2.0M |
| 2025-01-16 |
12.11 |
12.16 |
12.03 |
12.08 |
2.9M |
| 2025-01-15 |
12.15 |
12.25 |
12.14 |
12.24 |
2.6M |
| 2025-01-14 |
11.76 |
11.85 |
11.74 |
11.82 |
3.3M |
| 2025-01-13 |
11.74 |
11.89 |
11.73 |
11.88 |
3.0M |
| 2025-01-10 |
11.99 |
12.02 |
11.79 |
11.79 |
3.0M |
| 2025-01-08 |
12.09 |
12.12 |
12.02 |
12.08 |
2.3M |
| 2025-01-07 |
12.15 |
12.20 |
12.03 |
12.12 |
3.6M |
| 2025-01-06 |
11.84 |
11.93 |
11.82 |
11.82 |
2.6M |
| 2025-01-03 |
11.89 |
11.93 |
11.66 |
11.75 |
3.0M |
| 2025-01-02 |
11.74 |
11.74 |
11.57 |
11.66 |
3.1M |